Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

11.24 +0.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.416 6.547 6.351 6.510 191,494 +0.15(+2.35%)
Dec 28, 2018 6.332 6.444 6.285 6.360 204,859 +0.02(+0.30%)
Dec 27, 2018 6.257 6.379 6.163 6.341 357,560 +0.02(+0.30%)
Dec 26, 2018 6.079 6.332 5.986 6.322 217,665 +0.24(+4.00%)
Dec 24, 2018 6.238 6.304 6.061 6.079 185,613 -0.19(-2.98%)
Dec 21, 2018 6.173 6.360 6.079 6.266 538,236 +0.06(+0.90%)
Dec 20, 2018 6.238 6.294 6.079 6.210 454,710 -0.02(-0.30%)
Dec 19, 2018 6.294 6.425 6.210 6.229 342,220 -0.06(-0.89%)
Dec 18, 2018 6.276 6.379 6.210 6.285 309,090 +0.01(+0.15%)
Dec 17, 2018 6.575 6.631 6.220 6.276 381,451 -0.32(-4.82%)
Dec 14, 2018 6.584 6.762 6.556 6.594 343,962 -0.04(-0.56%)
Dec 13, 2018 6.725 6.790 6.612 6.631 180,492 -0.04(-0.56%)
Dec 12, 2018 6.603 6.865 6.584 6.669 479,331 +0.09(+1.42%)
Dec 11, 2018 6.322 6.580 6.322 6.575 492,188 +0.04(+0.57%)
Dec 10, 2018 6.594 6.659 6.416 6.538 266,736 -0.09(-1.41%)
Dec 07, 2018 6.659 6.799 6.622 6.631 277,671 -0.03(-0.42%)
Dec 06, 2018 6.566 6.669 6.332 6.659 625,115 +0.01(+0.14%)
Dec 04, 2018 6.528 6.678 6.481 6.650 453,662 +0.10(+1.57%)
Dec 03, 2018 6.659 6.715 6.510 6.547 521,093 +0.02(+0.29%)
Nov 30, 2018 6.510 6.580 6.481 6.528 338,402 -0.02(-0.29%)
Nov 29, 2018 6.407 6.594 6.407 6.547 297,926 +0.09(+1.45%)
Nov 28, 2018 6.435 6.463 6.294 6.453 430,904 +0.01(+0.15%)
Nov 27, 2018 6.510 6.547 6.411 6.444 209,100 -0.05(-0.72%)
Nov 26, 2018 6.528 6.626 6.472 6.491 612,504 -0.06(-0.86%)
Nov 23, 2018 6.481 6.556 6.472 6.547 100,825 +0.03(+0.43%)
Nov 21, 2018 6.519 6.519 6.519 0 +0.14(+2.20%)
Nov 20, 2018 6.556 6.594 6.332 6.379 1,151,524 -0.19(-2.85%)
Nov 19, 2018 6.697 6.711 6.416 6.566 693,018 -0.16(-2.36%)
Nov 16, 2018 6.771 6.930 6.556 6.725 573,841 +0.05(+0.70%)
Nov 15, 2018 6.706 6.828 6.612 6.678 550,389 -0.01(-0.14%)
Nov 14, 2018 6.640 6.715 6.491 6.687 749,800 +0.08(+1.27%)
Nov 13, 2018 6.753 6.818 6.566 6.603 1,203,398 -0.21(-3.02%)
Nov 12, 2018 6.790 6.874 6.697 6.809 429,304 +0.00(+0.00%)
Nov 09, 2018 6.996 6.996 6.697 6.809 532,356 -0.21(-2.93%)
Nov 08, 2018 7.211 7.247 6.977 7.015 469,325 -0.22(-3.10%)
Nov 07, 2018 7.361 7.454 7.230 7.239 206,093 -0.12(-1.65%)
Nov 06, 2018 7.482 7.520 7.323 7.361 230,443 -0.12(-1.63%)
Nov 05, 2018 7.613 7.679 7.473 7.482 294,658 -0.17(-2.20%)
Nov 02, 2018 7.435 7.735 7.351 7.651 271,363 +0.26(+3.54%)
Nov 01, 2018 7.435 7.622 7.361 7.389 354,621 -0.09(-1.25%)
Oct 31, 2018 7.174 7.641 7.071 7.482 1,156,681 +0.28(+3.90%)
Oct 30, 2018 7.202 7.370 7.127 7.202 272,949 +0.02(+0.26%)
Oct 29, 2018 7.295 7.323 7.136 7.183 237,521 -0.04(-0.52%)
Oct 26, 2018 7.183 7.305 7.005 7.220 273,715 +0.02(+0.26%)
Oct 25, 2018 7.267 7.267 7.099 7.202 416,729 -0.04(-0.52%)
Oct 24, 2018 7.529 7.585 7.220 7.239 393,405 -0.24(-3.25%)
Oct 23, 2018 7.594 7.622 7.417 7.482 424,962 -0.16(-2.08%)
Oct 22, 2018 7.594 7.660 7.435 7.641 352,686 +0.07(+0.99%)
Oct 19, 2018 7.407 7.674 7.407 7.566 307,609 +0.19(+2.53%)
Oct 18, 2018 7.492 7.548 7.323 7.379 289,706 -0.14(-1.87%)
Oct 17, 2018 7.669 7.669 7.496 7.520 214,677 -0.10(-1.35%)
Oct 16, 2018 7.482 7.697 7.445 7.622 368,593 +0.18(+2.39%)
Oct 15, 2018 7.220 7.529 7.202 7.445 325,002 +0.20(+2.71%)
Oct 12, 2018 6.996 7.370 6.987 7.248 532,035 +0.25(+3.61%)
Oct 11, 2018 6.940 7.052 6.809 6.996 320,263 +0.03(+0.40%)
Oct 10, 2018 7.080 7.080 6.912 6.968 496,290 -0.10(-1.46%)
Oct 09, 2018 6.921 7.174 6.856 7.071 691,398 +0.10(+1.48%)
Oct 08, 2018 6.874 7.024 6.818 6.968 333,760 +0.14(+2.05%)
Oct 05, 2018 6.781 6.837 6.669 6.828 396,994 +0.07(+1.11%)
Oct 04, 2018 6.902 6.902 6.706 6.753 476,900 -0.15(-2.17%)
Oct 03, 2018 6.865 7.005 6.865 6.902 588,592 +0.09(+1.37%)
Oct 02, 2018 6.828 6.921 6.790 6.809 306,482 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.